Skip to main content

Quantum-Si Inc (NQ: QSI )

1.970 +0.080 (+4.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.760 1.820 1.740 1.790 720,124 +0.08(+4.68%)
Jun 29, 2023 1.740 1.760 1.690 1.710 511,630 -0.02(-1.16%)
Jun 28, 2023 1.600 1.740 1.580 1.730 638,835 +0.13(+8.12%)
Jun 27, 2023 1.490 1.630 1.470 1.600 1,030,825 +0.08(+5.26%)
Jun 26, 2023 1.540 1.550 1.480 1.520 881,496 -0.03(-1.94%)
Jun 23, 2023 1.530 1.600 1.461 1.550 3,031,431 +0.00(+0.00%)
Jun 22, 2023 1.500 1.560 1.450 1.550 924,956 +0.06(+4.03%)
Jun 21, 2023 1.400 1.520 1.390 1.490 2,050,502 +0.05(+3.47%)
Jun 20, 2023 1.460 1.485 1.380 1.440 2,229,634 -0.02(-1.37%)
Jun 16, 2023 1.650 1.650 1.450 1.460 1,917,139 -0.14(-8.75%)
Jun 15, 2023 1.650 1.669 1.590 1.600 518,873 -0.01(-0.62%)
Jun 14, 2023 1.720 1.780 1.610 1.610 430,727 -0.07(-4.17%)
Jun 13, 2023 1.590 1.705 1.580 1.680 598,090 +0.07(+4.35%)
Jun 12, 2023 1.600 1.640 1.580 1.610 541,611 +0.01(+0.63%)
Jun 09, 2023 1.740 1.740 1.580 1.600 390,879 -0.09(-5.33%)
Jun 08, 2023 1.760 1.820 1.680 1.690 286,317 -0.08(-4.52%)
Jun 07, 2023 1.850 1.910 1.770 1.770 533,962 -0.06(-3.28%)
Jun 06, 2023 1.670 1.890 1.670 1.830 535,515 +0.17(+10.24%)
Jun 05, 2023 1.680 1.730 1.650 1.660 543,347 -0.03(-1.78%)
Jun 02, 2023 1.600 1.700 1.560 1.690 459,116 +0.15(+9.74%)
Jun 01, 2023 1.530 1.570 1.455 1.540 333,466 +0.03(+1.99%)
May 31, 2023 1.580 1.642 1.471 1.510 521,414 -0.08(-5.03%)
May 30, 2023 1.680 1.690 1.590 1.590 414,179 -0.04(-2.45%)
May 26, 2023 1.610 1.665 1.590 1.630 210,581 +0.06(+3.82%)
May 25, 2023 1.680 1.706 1.570 1.570 282,982 -0.10(-5.99%)
May 24, 2023 1.740 1.750 1.620 1.670 287,895 -0.05(-2.91%)
May 23, 2023 1.780 1.935 1.700 1.720 974,699 -0.03(-1.71%)
May 22, 2023 1.550 1.785 1.540 1.750 1,028,151 +0.23(+15.13%)
May 19, 2023 1.490 1.580 1.460 1.520 333,734 +0.07(+4.83%)
May 18, 2023 1.440 1.470 1.400 1.450 182,544 +0.01(+0.69%)
May 17, 2023 1.390 1.460 1.360 1.440 309,476 +0.06(+4.35%)
May 16, 2023 1.430 1.430 1.375 1.380 201,472 -0.04(-2.82%)
May 15, 2023 1.410 1.440 1.360 1.420 389,965 +0.01(+0.71%)
May 12, 2023 1.580 1.590 1.400 1.410 287,490 -0.13(-8.44%)
May 11, 2023 1.610 1.620 1.510 1.540 480,370 -0.09(-5.52%)
May 10, 2023 1.440 1.650 1.410 1.630 900,312 +0.21(+14.79%)
May 09, 2023 1.420 1.450 1.410 1.420 192,657 -0.02(-1.39%)
May 08, 2023 1.490 1.497 1.430 1.440 338,612 -0.01(-0.69%)
May 05, 2023 1.450 1.465 1.415 1.450 393,839 +0.04(+2.84%)
May 04, 2023 1.450 1.520 1.380 1.410 431,382 -0.05(-3.42%)
May 03, 2023 1.420 1.520 1.420 1.460 354,113 +0.04(+2.82%)
May 02, 2023 1.460 1.500 1.400 1.420 300,930 -0.04(-2.74%)
May 01, 2023 1.480 1.500 1.450 1.460 257,794 -0.01(-0.68%)
Apr 28, 2023 1.450 1.550 1.390 1.470 613,665 +0.00(+0.00%)
Apr 27, 2023 1.540 1.540 1.450 1.470 361,450 -0.06(-3.92%)
Apr 26, 2023 1.630 1.650 1.510 1.530 372,109 -0.12(-7.27%)
Apr 25, 2023 1.600 1.670 1.600 1.650 440,927 +0.00(+0.00%)
Apr 24, 2023 1.620 1.690 1.610 1.650 422,728 +0.05(+3.12%)
Apr 21, 2023 1.560 1.640 1.555 1.600 360,806 +0.02(+1.27%)
Apr 20, 2023 1.520 1.615 1.500 1.580 565,948 +0.04(+2.60%)
Apr 19, 2023 1.500 1.555 1.500 1.540 405,346 +0.02(+1.32%)
Apr 18, 2023 1.550 1.552 1.510 1.520 206,659 -0.02(-1.30%)
Apr 17, 2023 1.490 1.570 1.475 1.540 414,737 +0.02(+1.32%)
Apr 14, 2023 1.550 1.560 1.485 1.520 526,788 -0.02(-1.30%)
Apr 13, 2023 1.500 1.560 1.480 1.540 508,474 +0.05(+3.36%)
Apr 12, 2023 1.600 1.637 1.470 1.490 800,319 -0.12(-7.45%)
Apr 11, 2023 1.540 1.640 1.530 1.610 664,482 +0.06(+3.87%)
Apr 10, 2023 1.580 1.590 1.510 1.550 970,202 -0.03(-1.90%)
Apr 06, 2023 1.540 1.620 1.530 1.580 390,995 +0.02(+1.28%)
Apr 05, 2023 1.580 1.620 1.540 1.560 458,407 -0.05(-3.11%)
Apr 04, 2023 1.740 1.740 1.510 1.610 1,798,977 -0.12(-6.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.